KSE EOD Daily Share Price Data - 17-06-2014

For: June 17, 2014
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	4.5	4.5	4.5	4.5	500
ABL	130	135	128	128.22	199,500
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	98.1339	0	0	98.1339	0
ABOT	589.15	599	580	580.21	19,900
ACPL	158.08	158.5	156.8	158	59,200
ADMM	88.29	89.51	83.88	83.89	21,000
ADOS	59.77	58.3	57.05	57.5	14,500
AGIL	96.5	97	94	94	18,500
AGL	10.49	10.75	10.7	10.7	1,000
AGSML	5.34	6.33	6.15	6.33	1,000
AGTL	274.01	277	262	265.93	19,700
AHCL	28.09	28.45	27.25	27.47	164,500
AHCL-CAUG	28.9	0	0	28.26	0
AHCL-CJUL	28.52	0	0	27.89	0
AHCL-CJUN	28.22	0	0	27.59	0
AHCL-JUN	28.24	28.45	27.1	28.22	27,000
AHL	63.63	64.4	61.6	63.32	72,000
AICL	47.25	47.51	46.61	46.69	926,500
AICL-CAUG	48.62	0	0	48.04	0
AICL-CJUL	47.98	0	0	47.4	0
AICL-CJUN	47.47	0	0	46.89	0
AICL-JUN	47.58	47.95	47.01	47.04	248,500
AKBL	18.47	18.8	18.1	18.66	1,588,500
AKBL-CAUG	19	0	0	19.2	0
AKBL-CJUL	18.76	0	0	18.94	0
AKBL-CJUN	18.56	0	0	18.74	0
AKBL-JUN	18.65	19.31	18.31	18.98	11,500
AKDCL	70	70	70	70	500
AKZO	164.5	165	158	160.12	106,600
ALNRS	37.01	37.5	37.01	37.5	4,500
AMBL	6	6	5.85	6	2,000
AMTEX	3.79	3.82	3.53	3.67	508,500
ANL	6.22	6.32	6	6.1	1,398,500
APL	579	583	576	576	13,000
ARM	54	54	54	54	3,000
ARPL	326.83	329	325	325.03	5,600
ASL	8.75	8.6	8.4	8.55	16,500
ASLPS	7.31	7.5	7.5	7.5	7,000
ASTM	16.88	17.05	16.5	17.05	3,000
ATBA	455	465	448	449.57	3,100
ATIL	60.49	60.49	60	60.05	3,500
ATLH	247.69	248	235.31	235.41	13,000
ATRL	220.91	222.5	216	216.37	413,200
ATRL-CAUG	227.31	0	0	222.61	0
ATRL-CJUL	224.32	0	0	219.66	0
ATRL-CJUN	221.93	0	0	217.3	0
ATRL-JUN	222.49	223.5	217.52	217.76	270,500
AVN	25.86	26.15	24.77	24.96	818,000
BAFL	28.49	28.6	28.05	28.29	3,560,500
BAFL-CAUG	29.31	0	0	29.11	0
BAFL-CJUL	28.93	0	0	28.72	0
BAFL-CJUN	28.62	0	0	28.41	0
BAFL-JUN	28.64	28.6	28.32	28.55	80,000
BAFLTFC5	101.7925	101.3	101.3	101.3919	28,400
BAHL	44.25	44.75	43.51	43.85	252,500
BAHL-CAUG	45.53	0	0	45.11	0
BAHL-CJUL	44.93	0	0	44.52	0
BAHL-CJUN	44.45	0	0	44.04	0
BAHL-JUN	44.49	0	0	44.07	0
BAPL	7.7	7.63	7.61	7.61	2,000
BATA	3344	3271	3176.8	3200.91	1,460
BCL	39	39.98	39.98	39.98	2,000
BCML	78.83	77.99	74.9	77.99	1,500
BERG	60.19	60.75	58.1	58.16	33,500
BFMOD	5.95	4.95	4.95	4.95	500
BGL	6.05	6	6	6	3,500
BIFO	131	130	130	130	1,500
BIPL	10.55	10.44	10	10.23	259,500
BNWM	70.43	72.3	67.3	72.28	1,500
BOK	8.3	8.5	8.11	8.5	76,000
BOP	9.37	9.44	9.1	9.13	5,252,500
BOP-CAUG	9.64	0	0	9.39	0
BOP-CJUL	9.51	0	0	9.27	0
BOP-CJUN	9.41	0	0	9.17	0
BOP-JUN	9.48	9.53	9.2	9.21	1,546,500
BPL	37.66	38.35	36	36.75	26,000
BROT	9.66	9.7	9.02	9.49	18,500
BRR	6.16	6.3	6	6.01	128,500
BTL	152.05	159.65	153.56	158.84	600
BWHL	49.53	52	47.06	47.06	75,500
BYCO	12.42	13.28	12.56	12.86	20,864,500
CENI	16.66	16.7	16.65	16.65	2,000
CEPB	55.03	55.87	53	54.05	47,500
CFL	31.1	31.5	31.5	31.5	500
CHAS	11.75	12.18	11.85	12.18	1,500
CHBL	6.16	6.38	6.11	6.12	101,500
CHCC	67.29	68.45	66	66.23	425,000
CHCC-CAUG	69.24	0	0	68.14	0
CHCC-CJUL	68.33	0	0	67.24	0
CHCC-CJUN	67.6	0	0	66.51	0
CHCC-JUN	67.94	68.99	66.75	66.84	62,500
CJPL	3	2.95	2.9	2.95	5,000
CLCPS	2.32	2.35	2.2	2.23	284,000
COLG	1863.86	1840.01	1840	1840	40
COTT	6.04	6	5.9	5.9	12,500
CPPL	76.05	76.89	73	73.03	35,000
CRTM	21.51	21.5	20.56	20.59	59,500
CSAP	46.41	46.8	45.51	45.72	56,500
CSIL	5.01	4.97	4.91	4.91	3,000
CSM	2	2	1.99	2	4,000
CSUML	7.65	7.98	7.5	7.61	14,000
CWSM	10.1	10.35	10.3	10.3	5,500
DAAG	14.15	13.99	13.85	13.85	4,000
DADX	31.5	31.02	31.02	31.02	500
DAWH	70.55	72.25	69	69.58	257,500
DAWH-CAUG	72.59	0	0	71.59	0
DAWH-CJUL	71.64	0	0	70.64	0
DAWH-CJUN	70.88	0	0	69.88	0
DAWH-JUN	71.64	74.23	69.51	70.04	76,000
DBCI	4.4	4.49	4.35	4.45	34,500
DCH	3.27	3.7	3.22	3.3	160,000
DCL	7.6	7.77	7.4	7.42	647,000
DCM	2.44	2.5	2.5	2.44	3,500
DEL	3.03	3.1	2.8	2.91	8,000
DFML	8.4	8.55	8.01	8.07	1,524,500
DFSM	3.6	3.69	3.5	3.54	89,000
DGKC	91.12	92.3	90.3	90.59	4,614,500
DGKC-CAUG	93.76	0	0	93.2	0
DGKC-CJUL	92.53	0	0	91.97	0
DGKC-CJUN	91.54	0	0	90.98	0
DGKC-JUN	91.65	92.74	90.8	91.06	1,170,000
DLL	120.8	122.6	117.5	117.5	21,500
DNCC	9.66	9.6	9	9	8,500
DOL	6.28	6.27	6.12	6.14	38,000
DSFL	2.3	2.33	2.25	2.28	1,997,000
DSIL	4.39	4.54	4.11	4.14	77,000
DSL	4.2	4.3	4.03	4.03	59,500
DWSM	3.45	3.84	3.4	3.79	1,162,000
DWTM	8.43	9.43	8.1	9.35	1,136,500
DYNO	47	46.51	46	46	12,000
ECOP	19.2	18.82	18.8	18.81	1,500
EFERT	58.08	58.88	57.76	57.9	1,023,500
EFLTFC3	99.0807	99.15	99.15	99.1086	24,000
EFOODS	104.26	105.25	101.6	101.89	1,002,500
EFOODS-CAUG	107.28	0	0	104.83	0
EFOODS-CJUL	105.87	0	0	103.44	0
EFOODS-CJUN	104.74	0	0	102.33	0
EFOODS-JUN	105.02	105.8	102.15	102.53	666,500
EFUG	122.92	124.3	120	123.73	15,500
EFUL	115.4	115	110.1	115	3,000
ELSM	77.9	74.25	74.1	74.18	2,000
ENGRO	190.12	192.45	188.5	189.06	2,072,200
ENGRO-CAUG	195.62	0	0	194.51	0
ENGRO-CJUL	193.06	0	0	191.93	0
ENGRO-CJUN	191	0	0	189.87	0
ENGRO-JUN	191.21	193.3	189.71	190.25	948,000
ENGROTFC2	101.9412	0	0	101.9412	0
EPCL	14.25	14.25	14	14	495,500
EXIDE	423.73	444.91	429.85	444.02	53,600
FABL	16	16.01	15.5	15.59	1,102,500
FABL-CAUG	16.46	0	0	16.04	0
FABL-CJUL	16.25	0	0	15.83	0
FABL-CJUN	16.07	0	0	15.66	0
FABL-JUN	16.09	16.01	15.82	15.82	83,000
FANM	6.3	6	6	6	500
FASM	163.5	167.99	158.1	162.9	2,000
FATIMA	28.51	28.95	28.25	28.39	331,000
FATIMA-CAUG	29.34	0	0	29.21	0
FATIMA-CJUL	28.95	0	0	28.82	0
FATIMA-CJUN	28.64	0	0	28.51	0
FATIMA-JUN	28.66	28.5	28.5	28.5	2,000
FCCL	20.44	20.65	20.07	20.35	7,252,000
FCCL-CAUG	21.03	0	0	20.94	0
FCCL-CJUL	20.76	0	0	20.66	0
FCCL-CJUN	20.53	0	0	20.44	0
FCCL-JUN	20.58	20.75	20.12	20.39	1,956,000
FCIBL	6.49	6.49	6.01	6.49	2,500
FCSC	2.67	2.7	2.6	2.61	72,500
FECM	4.33	4	4	4	38,500
FECTC	50.06	50.1	49.5	49.5	39,500
FEM	4.6	4.7	4.4	4.7	14,000
FEROZ	224.41	224.25	217	217.35	14,600
FFBL	38.53	38.63	38.5	38.55	221,000
FFBL-CAUG	39.65	0	0	39.66	0
FFBL-CJUL	39.12	0	0	39.14	0
FFBL-CJUN	38.71	0	0	38.72	0
FFBL-JUN	38.74	39.21	39.2	39.2	200,000
FFC	112.67	113.25	112.2	112.74	1,978,200
FFC-CAUG	115.93	0	0	115.99	0
FFC-CJUL	114.41	0	0	114.45	0
FFC-CJUN	113.19	0	0	113.22	0
FFC-JUN	113.25	113.3	112.6	113.08	227,000
FFLM	3.23	3.47	3	3.04	103,500
FHAM	9.55	9.6	9.5	9.5	2,500
FIBLM	3	2.68	2.68	2.68	500
FIMM	53.3571	53.7222	53.7222	53.7222	0
FLYNG	6.36	6.43	6.31	6.31	36,500
FNBM	3.5	3.8	3.78	3.78	9,000
FNEL	2.61	2.64	2.61	2.61	20,000
FPJM	3.85	3.9	3.8	3.9	26,000
FRCL	5	5	4.87	4.87	8,500
FRCLR	0.55	0.55	0.48	0.55	107,000
FRSM	35.61	35.55	35	35	15,500
FUDLM	19.05	19.5	19.1	19.15	61,000
FZTM	989.99	977.1008	977.1008	977.1008	0
GADT	263.05	266	249.9	251.24	122,700
GAIL	5.18	5.25	5.06	5.18	12,500
GASF	9.96	9.99	9.86	9.9	264,000
GATM	68.71	69.6	66.3	66.82	584,500
GGL	26.03	26.16	25.7	25.72	98,000
GHNI	27.3	28.66	27.99	28.66	327,500
GHNL	39.92	41.2	38.3	38.54	570,500
GLAXO	177.19	179.7	168.5	170.56	135,500
GRAYS	72.9	76.54	72	74.93	15,500
GRYL	5.37	5.7	5.7	5.7	500
GTYR	81.39	85.45	81.55	85.45	1,162,500
GVGL	18.75	18.55	18.55	18.55	2,000
GWLC	17.5	18	17.5	17.5	9,000
HABSM	35.98	35.5	34.55	35.43	35,500
HADC	2.3	2.35	2.23	2.35	2,000
HAEL	20.63	20.7	19.6	19.6	30,000
HAL	38	36.1	36.1	38	5,000
HASCOL	81.79	80.97	77.71	77.71	3,285,000
HBL	187.13	187.02	183	183.55	41,900
HCAR	103.39	103.49	98.23	98.23	494,500
HICL	16.14	16.1	15.8	15.86	16,000
HINO	568.68	588.49	540.25	543.33	80,100
HINOON	190	190	184.75	185	3,300
HIRAT	10.58	10.55	10.1	10.24	369,500
HMB	32.03	32.65	32	32.2	1,293,500
HMIM	3.48	3.51	3.03	3.51	2,000
HUBC	56.96	57.25	56.51	56.96	2,393,000
HUBC-CAUG	58.61	0	0	58.6	0
HUBC-CJUL	57.84	0	0	57.83	0
HUBC-CJUN	57.22	0	0	57.2	0
HUBC-JUN	57.27	57	57	57	17,000
HUMNL	109.18	110.02	109	109.37	26,000
HWQS	6.03	6	5.52	5.69	33,000
IBLHL	95.25	96.99	93.51	94.47	7,500
ICCT	4.21	4.3	4.15	4.15	2,000
ICI	377	378	366	373.55	8,800
ICIBL	2.15	2.34	2.08	2.15	417,000
ICL	33.65	33.55	33.55	33.55	1,000
IDEN	6.24	6.25	6.25	6.25	1,000
IDYM	873.99	831.5	831	831.5	280
IFSL	14.65	15	15	15	4,500
IGIBL	1.6	1.61	1.53	1.54	351,000
IGIIL	227.5	226.4	219	222.59	32,900
INDU	490.15	507.88	492	493.48	34,400
INIL	50.31	50.99	49.25	49.3	139,000
ISIL	179.92	187.92	187.92	187.92	200
ISL	22.11	22.35	21.51	21.67	633,000
JATM	6	6	5.6	5.6	7,000
JDMT	89.17	86	86	86	500
JDWS	204.5	204	200.5	200.5	1,100
JKSM	35.5	34	33.73	33.73	1,500
JLICL	285.25	283	280	282	3,000
JOPP	26.7	26.5	26.5	26.5	1,000
JPGL	3.01	3.04	2.9	2.91	521,500
JSBL	5.86	6	5.75	5.78	251,000
JSCL	11.1	11.24	10.95	10.99	3,375,000
JSGCL	34.01	34.75	34.01	34.01	2,500
JSIL	12.57	12.65	12	12.01	1,103,500
JSTFC6	99.4762	0	0	99.4762	0
JVDC	62.5	65	65	65	500
KAPCO	58.88	59.15	58.75	58.76	95,000
KAPCO-CAUG	60.58	0	0	60.45	0
KAPCO-CJUL	59.79	0	0	59.65	0
KAPCO-CJUN	59.15	0	0	59.01	0
KAPCO-JUN	59.2	59	58.9	58.9	1,000
KASBB	1.74	1.78	1.7	1.73	286,000
KASBSL	6.21	6.65	6.1	6.45	2,000
KEL	8.59	8.69	8.29	8.34	5,943,000
KHTC	458.21	458.21	435.3	435.3	1,400
KML	13.52	13.12	12.52	12.66	33,500
KOHC	122.34	123.9	120	120.58	252,000
KOHE	40.75	41.69	40.4	40.5	47,500
KOHP	3.05	3.23	2.85	3.08	5,500
KOHS	10.25	10	10	10	1,500
KOHTM	16	15.1	15.06	15.1	1,000
KOIL	3.3	3.65	3.15	3.15	26,500
KOSM	23.4	23.6	22.85	23	417,500
KSBP	89.94	91	86	86.5	15,500
KTML	24.74	24.8	23.9	23.94	119,500
LEUL	12.26	13.26	11.6	13.23	182,500
LIBT	9.51	9.9	9	9.56	2,500
LINDE	176.75	179.99	179.99	179.99	400
LMSM	6.99	6.01	6	6	1,500
LOTCHEM	7.59	7.8	7.38	7.44	3,160,500
LPCL	14.49	14.69	14.24	14.3	7,187,500
LPL	18.01	18.1	17.95	18.05	11,000
LUCK	402.71	411	398	398.48	594,100
LUCK-CAUG	414.37	0	0	409.97	0
LUCK-CJUL	408.93	0	0	404.53	0
LUCK-CJUN	404.58	0	0	400.19	0
LUCK-JUN	403.87	410.5	398.51	399.82	232,000
MACFL	17.4	17.4	17.25	17.25	3,500
MARI	389.46	402.5	381.1	385.37	2,058,400
MCB	303.44	305	298.99	299.5	316,100
MCB-CAUG	312.23	0	0	308.13	0
MCB-CJUL	308.13	0	0	304.05	0
MCB-CJUN	304.85	0	0	300.78	0
MCB-JUN	304.04	306	301	301.27	33,000
MCBAH	15.71	15.97	15.97	15.97	500
MDTL	2.62	2.67	2.6	2.62	477,000
MEBL	41.05	41.75	40	40.01	202,500
MEHT	197.62	199.55	187.74	187.74	600
MERIT	17.5	17.5	17	17.01	141,500
MFFL	680	682.99	656.5	682.99	2,400
MFTM	4	4.06	3.8	3.81	17,000
MIRKS	62	61.95	59.01	60.99	4,000
MLCF	30.94	31.2	30.31	30.48	3,706,000
MLCF-CAUG	31.84	0	0	31.36	0
MLCF-CJUL	31.42	0	0	30.94	0
MLCF-CJUN	31.08	0	0	30.61	0
MLCF-JUN	31.12	31.4	30.58	30.63	530,000
MODAM	2.38	2.2	2.2	2.2	500
MQTM	22.52	22.3	21.55	21.6	5,000
MRNS	101.73	98.1	98.1	98.1	500
MSOT	123.4	128.25	127.75	128	1,500
MTL	508.58	511.5	499	502.15	24,900
MUKT	2.2	2.25	2.1	2.1	40,000
MUREB	992.25	951	951	951	2,100
MWMP	3.32	3.3	3.25	3.25	1,000
MZSM	2.76	2.9	2.85	2.88	9,000
NAGC	70.11	69	68.01	68.01	1,500
NATF	778.7	770	755	755.59	1,100
NBF	5.79	6	5.8	6	83,500
NBP	61.7	62.8	61.25	61.31	4,286,500
NBP-CAUG	63.49	0	0	63.08	0
NBP-CJUL	62.65	0	0	62.24	0
NBP-CJUN	61.99	0	0	61.57	0
NBP-JUN	62.15	63.1	61.5	61.7	1,205,500
NCL	44.83	45.2	43	43.54	789,000
NCL-CAUG	46.13	0	0	44.8	0
NCL-CJUL	45.52	0	0	44.2	0
NCL-CJUN	45.04	0	0	43.73	0
NCL-JUN	45.14	45.7	43.75	43.91	267,000
NCPL	37.88	38	36.85	36.98	125,000
NCPL-CAUG	38.98	0	0	38.05	0
NCPL-CJUL	38.46	0	0	37.54	0
NCPL-CJUN	38.06	0	0	37.14	0
NCPL-JUN	38.08	39.8	37	37.7	4,500
NESTLE	8100	8010	7956	8000	340
NETSOL	30.58	30.88	30.01	30.02	230,500
NEXT	5	4.68	4.68	4.68	1,000
NIB	2.33	2.37	2.28	2.29	796,000
NICL	24.57	24.75	23.35	23.43	458,000
NMFL	19.46	20.41	18.46	18.61	1,109,000
NML	114.18	114.9	111	111.3	852,300
NML-CAUG	117.49	0	0	114.51	0
NML-CJUL	115.94	0	0	112.99	0
NML-CJUN	114.71	0	0	111.78	0
NML-JUN	114.73	115.4	111.9	112.06	413,000
NONS	27.08	25.75	25.73	25.73	1,500
NPL	34.1	34.6	34	34.2	173,000
NPL-CAUG	35.09	0	0	35.19	0
NPL-CJUL	34.63	0	0	34.72	0
NPL-CJUN	34.26	0	0	34.35	0
NPL-JUN	34.28	0	0	34.37	0
NPSM	59.03	58.0241	58.0241	58.0241	0
NRL	219.13	220	214.14	214.82	109,000
OGDC	246.55	247.89	241.99	242.33	326,000
OGDC-CAUG	253.69	0	0	249.32	0
OGDC-CJUL	250.36	0	0	246.01	0
OGDC-CJUN	247.69	0	0	243.37	0
OGDC-JUN	247	247.1	243	243.15	51,000
OLPL	33.73	34.1	33.01	33.75	79,500
OLTM	7.6	6.74	6.6	6.6	1,000
OTSU	70.74	69.1	67.21	67.21	5,000
PACE	4.25	4.4	4.14	4.16	569,500
PAEL	25.98	26.18	24.98	25.93	2,980,000
PAKRI	26.85	27.14	25.9	26.08	168,500
PAKT	1360	1399	1360	1391	3,800
PASL	4.06	4.15	3.9	3.95	606,000
PCAL	100.03	95.5	95.5	95.5	500
PGF	33.12	33.5	32.2	32.46	30,000
PIAA	7.15	7.25	7.01	7.14	1,511,000
PIBTL	33.11	34.76	34.76	34.76	351,000
PICT	296	291	291	291	200
PIF	14.61	14.89	14.46	14.46	8,000
PIL	9.9	10.9	10.3	10.9	4,500
PINL	12.05	11.33	11.26	11.28	5,000
PIOC	45.61	46.24	44.01	44.2	628,500
PIOC-CAUG	46.93	0	0	45.47	0
PIOC-CJUL	46.31	0	0	44.87	0
PIOC-CJUN	45.82	0	0	44.39	0
PIOC-JUN	45.78	46.3	44.37	44.41	167,000
PKGP	18.77	18.7	18.51	18.55	426,000
PKGP-CAUG	19.31	0	0	19.08	0
PKGP-CJUL	19.06	0	0	18.83	0
PKGP-CJUN	18.86	0	0	18.63	0
PKGP-JUN	18.87	0	0	18.64	0
PKGS	503.36	505.05	483	486.83	169,300
PMI	2	1.94	1.9	1.91	98,500
PMPK	734.29	725.51	710	710	1,200
PMRS	62	58.9	58.9	62	3,500
PNGRS	3.25	3.27	3.27	3.27	1,500
PNSC	72.5	74	70.01	70.48	29,500
POAF	8	8	8	8	500
POL	566.4	567.75	560	561.31	120,100
POWER	5.76	5.92	5.75	5.8	10,500
PPL	218.06	219.18	216.65	216.96	782,100
PPL-CAUG	224.37	0	0	223.21	0
PPL-CJUL	221.43	0	0	220.26	0
PPL-CJUN	219.07	0	0	217.89	0
PPL-JUN	219.38	220.05	217.11	217.91	222,000
PPP	51	51	51	51	2,000
PPVC	4.95	4.9	4.6	4.6	1,000
PRET	142.36	139.99	135.25	135.62	2,300
PRL	171.38	176.5	168	168.31	74,000
PRWM	43.4	41.25	41.25	41.25	500
PSMC	237.67	249.55	249.55	249.55	407,700
PSO	411.67	415.5	408.01	408.88	1,606,200
PSO-CAUG	423.59	0	0	420.67	0
PSO-CJUL	418.03	0	0	415.09	0
PSO-CJUN	413.58	0	0	410.63	0
PSO-JUN	414.4	417.3	410.05	411.46	1,154,000
PSYL	17.8	17.75	17.5	17.75	3,500
PTC	30.15	30.35	29.41	29.49	2,334,500
PTC-CAUG	31.02	0	0	30.34	0
PTC-CJUL	30.62	0	0	29.94	0
PTC-CJUN	30.29	0	0	29.62	0
PTC-JUN	30.35	30.58	29.62	29.69	615,000
QUAT	100.98	99.6333	99.6333	99.6333	0
QUICE	8.56	8.7	8.15	8.21	1,214,000
RAVT	3.88	4.2	3.8	3.87	21,500
REDCO	4.05	4.2	4.2	4.2	2,000
REWM	38	39.89	38	38	9,500
RICL	8.99	8.7	8.65	8.66	8,000
RUPL	17.95	17.1	17.1	17.1	90,000
SAIF	26.65	26.65	25.5	25.5	17,500
SALT	137.72	131.33	131.01	131.09	400
SANE	4.88	4.9	4.9	4.9	1,500
SAPL	900	898.99	898.99	898.99	100
SARC	7.28	7	6.41	7	4,500
SAZEW	33.34	33.5	32	32	6,500
SBL	6.86	6.9	6.75	6.83	105,000
SCBPL	25	25.25	24.51	24.92	6,500
SEARL	195.03	198.4	188	188.79	59,600
SEL	34	33.51	33.5	33.5	2,500
SEPCO	2.32	2.31	2.22	2.23	175,500
SEPL	72	72.7	70.05	70.05	14,500
SFL	289.75	291	286.31	288.68	2,900
SGML	18.27	18.14	17.7	18	27,000
SGPL	2.11	2.13	2.13	2.13	11,000
SHEL	307.7	313	300.05	302.01	905,800
SHEZ	844.5	885.25	803	849.8	1,000
SHFA	116.71	118.5	115	115.48	15,700
SIBL	2.9	3.1	2.55	3.1	16,000
SIEM	1368.99	1390	1300.55	1302.09	3,080
SILK	2.15	2.2	2.05	2.12	3,675,500
SITC	282.09	285	277	279.64	10,200
SKRS	2.82	2.8	2.61	2.63	8,500
SLCL	4.39	4.1	3.99	3.99	3,500
SLYT	20.4	20.15	20	20.07	8,500
SMBL	3.73	3.79	3.55	3.6	1,649,000
SMTM	15.5	15.6	14.5	14.5	78,000
SNBL	13.4	13.31	13.11	13.12	51,500
SNGP	23.22	23.45	22.7	22.9	1,569,500
SNGP-CAUG	23.89	0	0	23.56	0
SNGP-CJUL	23.58	0	0	23.25	0
SNGP-CJUN	23.33	0	0	23	0
SNGP-JUN	23.32	23.68	22.9	23.29	211,000
SPL	14.02	14.15	14	14.06	136,000
SPLC	3.1	3.03	3	3.02	113,000
SRSM	11.8	12.8	12.8	12.8	1,500
SRVI	543.72	550	516.54	517.47	39,200
SSGC	35.45	35.75	34.8	34.98	2,813,000
SSGC-CAUG	36.48	0	0	35.99	0
SSGC-CJUL	36	0	0	35.51	0
SSGC-CJUN	35.61	0	0	35.13	0
SSGC-JUN	35.67	36	35.1	35.33	311,000
SSIC	8.49	8.3	7.5	7.69	16,000
SSML	10.52	10.78	10.2	10.25	127,000
STCL	8.51	8.75	8.5	8.5	20,000
STJT	94.56	97.99	97	97.5	1,000
STML	45	44.8557	44.8557	44.8557	0
STPL	7.24	7.25	7.17	7.2	78,500
TATM	44.62	44.49	43	43.25	7,000
TELE	4.95	5	4.81	4.82	2,538,000
TGL	32.45	32.6	30.96	30.99	149,500
THALL	194.32	195.95	188.02	189.1	19,800
THCCL	24.7	24	23.47	23.99	8,500
TPL	7.9	7.61	7.45	7.45	39,500
TREET	119.91	124.9	118.5	123.51	987,500
TRG	15.05	15.35	14.71	14.8	2,318,000
TRIBL	1.45	1.5	1.43	1.46	27,500
TRIPF	180.93	180	174	176.77	39,100
TRPOL	1.74	1.77	1.7	1.7	177,000
TRSM	4.05	4.05	4.05	4.05	1,000
TSMF	4.75	5.15	4.6	4.74	12,000
TSML	56.86	55	55	55	0
TSPL	1.9	2.04	1.9	1.96	49,000
UBL	176.3	176.75	169.61	172.77	1,387,800
UBL-CAUG	181.4	0	0	177.75	0
UBL-CJUL	179.02	0	0	175.4	0
UBL-CJUN	177.12	0	0	173.51	0
UBL-JUN	174.63	175.98	170	172.2	424,000
UDPL	18.16	18.1	18	18	32,000
UNIC	17.21	17.35	17.01	17.35	1,500
UVIC	4.17	4.33	4.1	4.11	12,000
WAHN	69.94	68.5	68	68	6,500
WTL	2.35	2.39	2.3	2.31	468,500
YOUW	4.36	4.35	4.11	4.15	16,000
ZAHT	14.26	14.26	14	14	3,000
ZTL	9.65	9.41	9.3	9.41	4,000
Total Turnover					167,025,800

 

KSE EOD Daily Share Price Data - 17-06-2014